股票概览
17.19
+2.5%
+0.42
16.75
开盘价
17.47
最高价
16.75
最低价
18,809
成交量
数据更新至: 2025-01-27
技术指标
16.79
MA5 (5日均线)
16.46
MA10 (10日均线)
N/A
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2025-01-27 | 16.75 | 17.47 | 16.75 | 17.19 | +2.5% | 18,809 | 32,385,067 |
| 2025-01-24 | 16.62 | 16.8 | 16.42 | 16.77 | +0.78% | 11,341 | 18,901,339 |
| 2025-01-23 | 16.8 | 16.87 | 16.63 | 16.64 | 0% | 9,881 | 16,560,680 |
| 2025-01-22 | 16.85 | 16.88 | 16.51 | 16.64 | -0.54% | 9,745 | 16,192,957 |
| 2025-01-21 | 16.76 | 16.76 | 16.43 | 16.73 | +1.09% | 12,402 | 20,593,304 |
| 2025-01-20 | 16.1 | 16.62 | 16.01 | 16.55 | +3.24% | 12,644 | 20,788,841 |
| 2025-01-17 | 15.95 | 16.09 | 15.76 | 16.03 | +0.25% | 8,246 | 13,128,251 |
| 2025-01-16 | 16.22 | 16.29 | 15.85 | 15.99 | -0.25% | 9,522 | 15,270,542 |
| 2025-01-15 | 16.15 | 16.4 | 16.01 | 16.03 | -0.12% | 12,964 | 20,968,379 |
| 2025-01-14 | 15.13 | 16.05 | 15.13 | 16.05 | +5.94% | 14,550 | 22,947,044 |
| 2025-01-13 | 15.01 | 15.23 | 14.59 | 15.15 | +0.26% | 11,571 | 17,313,699 |
| 2025-01-10 | 15.35 | 15.55 | 15.11 | 15.11 | -1.56% | 11,838 | 18,150,270 |
| 2025-01-09 | 15.42 | 15.66 | 15.26 | 15.35 | -1.22% | 10,153 | 15,665,329 |
| 2025-01-08 | 15.77 | 15.92 | 15.1 | 15.54 | -1.46% | 14,014 | 21,742,249 |
| 2025-01-07 | 15.27 | 15.77 | 15.11 | 15.77 | +3.27% | 15,793 | 24,519,718 |
| 2025-01-06 | 15.39 | 15.57 | 14.75 | 15.27 | -0.78% | 20,901 | 31,937,759 |
| 2025-01-03 | 15.64 | 15.79 | 15.15 | 15.39 | -1.66% | 20,374 | 31,391,103 |
| 2025-01-02 | 15.9 | 16.28 | 15.5 | 15.65 | -1.45% | 15,335 | 24,378,780 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：